시장 데이터를 불러오는 중
전체 종목
iShares U.S. Large Cap Premium Income Active ETF 과거 주가
iShares U.S. Large Cap Premium Income Active ETF · BALI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares U.S. Large Cap Premium Income Active ETF · BALI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,486 | ₩46,600 | ₩46,406 | ₩46,553 | +0.14% | 46.1만 |
| 2026.10.08 | ₩46,446 | ₩46,513 | ₩46,219 | ₩46,419 | -0.06% | 50.9만 |
| 2026.10.07 | ₩46,379 | ₩46,553 | ₩46,339 | ₩46,513 | +0.29% | 63.2만 |
| 2026.10.06 | ₩46,580 | ₩46,727 | ₩46,473 | ₩46,633 | +0.11% | 217.1만 |
| 2026.10.05 | ₩46,152 | ₩46,486 | ₩46,140 | ₩46,473 | +0.70% | 29.2만 |
| 2026.10.02 | ₩46,299 | ₩46,299 | ₩45,992 | ₩46,152 | -0.32% | 23.3만 |
| 2026.10.01 | ₩45,831 | ₩45,965 | ₩45,484 | ₩45,885 | +0.12% | 20.3만 |
| 2026.09.30 | ₩46,112 | ₩46,339 | ₩45,992 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,059 |
| -0.12% |
| 23.5만 |
| 2026.09.29 | ₩46,232 | ₩46,232 | ₩45,845 | ₩46,032 | -0.43% | 32만 |
|---|
| 2026.09.28 | ₩46,179 | ₩46,266 | ₩45,925 | ₩46,085 | -0.20% | 17.1만 |
|---|
| 2026.09.25 | ₩46,179 | ₩46,353 | ₩46,065 | ₩46,326 | +0.32% | 20.2만 |
|---|
| 2026.09.24 | ₩46,032 | ₩46,192 | ₩45,912 | ₩46,105 | +0.16% | 23.4만 |
|---|
| 2026.09.23 | ₩46,353 | ₩46,413 | ₩46,072 | ₩46,165 | -0.40% | 17.2만 |
|---|
| 2026.09.22 | ₩46,486 | ₩46,673 | ₩46,379 | ₩46,460 | -0.06% | 35.9만 |
|---|
| 2026.09.21 | ₩46,172 | ₩46,593 | ₩46,172 | ₩46,446 | +0.59% | 30만 |
|---|
| 2026.09.18 | ₩46,032 | ₩46,032 | ₩45,778 | ₩45,992 | -0.09% | 33.7만 |
|---|
| 2026.09.17 | ₩45,858 | ₩46,112 | ₩45,765 | ₩45,938 | +0.17% | 22.7만 |
|---|
| 2026.09.16 | ₩45,684 | ₩45,952 | ₩45,217 | ₩45,484 | -0.44% | 23.5만 |
|---|
| 2026.09.15 | ₩45,871 | ₩45,871 | ₩45,597 | ₩45,684 | -0.41% | 17만 |
|---|
| 2026.09.14 | ₩45,738 | ₩46,099 | ₩45,691 | ₩45,858 | +0.26% | 18.8만 |
|---|
| 2026.09.11 | ₩45,938 | ₩46,085 | ₩45,938 | ₩45,992 | +0.12% | 19.6만 |
|---|
| 2026.09.10 | ₩45,671 | ₩45,765 | ₩45,604 | ₩45,671 | 0.00% | 20만 |
|---|
| 2026.09.09 | ₩46,018 | ₩46,018 | ₩45,825 | ₩45,898 | -0.26% | 22.7만 |
|---|
| 2026.09.08 | ₩46,353 | ₩46,353 | ₩46,032 | ₩46,099 | -0.55% | 21.3만 |
|---|
| 2026.09.04 | ₩46,473 | ₩46,473 | ₩46,246 | ₩46,312 | -0.35% | 19.7만 |
|---|
| 2026.09.03 | ₩46,353 | ₩46,566 | ₩46,179 | ₩46,473 | +0.26% | 24.2만 |
|---|
| 2026.09.02 | ₩46,018 | ₩46,152 | ₩45,932 | ₩46,099 | +0.17% | 17.3만 |
|---|
| 2026.09.01 | ₩46,112 | ₩46,227 | ₩45,785 | ₩45,925 | -0.41% | 22만 |
|---|
| 2026.08.31 | ₩46,513 | ₩46,580 | ₩46,312 | ₩46,566 | +0.11% | 35만 |
|---|
| 2026.08.28 | ₩46,727 | ₩46,820 | ₩46,460 | ₩46,553 | -0.37% | 13.3만 |
|---|
| 2026.08.27 | ₩46,580 | ₩46,673 | ₩46,419 | ₩46,566 | -0.03% | 20.1만 |
|---|
| 2026.08.26 | ₩46,406 | ₩46,593 | ₩46,286 | ₩46,393 | -0.03% | 26만 |
|---|
| 2026.08.25 | ₩46,339 | ₩46,446 | ₩46,259 | ₩46,379 | +0.09% | 34.7만 |
|---|
| 2026.08.24 | ₩46,406 | ₩46,446 | ₩46,179 | ₩46,326 | -0.17% | 22.9만 |
|---|
| 2026.08.21 | ₩46,433 | ₩46,724 | ₩46,264 | ₩46,419 | -0.03% | 13.1만 |
|---|
| 2026.08.20 | ₩46,480 | ₩46,480 | ₩46,139 | ₩46,219 | -0.56% | 37.9만 |
|---|
| 2026.08.19 | ₩46,820 | ₩46,820 | ₩46,546 | ₩46,607 | -0.46% | 22.7만 |
|---|
| 2026.08.18 | ₩46,807 | ₩46,807 | ₩46,593 | ₩46,647 | -0.34% | 20.4만 |
|---|
| 2026.08.17 | ₩47,034 | ₩47,034 | ₩46,860 | ₩46,874 | -0.34% | 17.6만 |
|---|
| 2026.08.14 | ₩47,302 | ₩47,302 | ₩46,941 | ₩47,021 | -0.59% | 23만 |
|---|
| 2026.08.13 | ₩46,854 | ₩47,048 | ₩46,826 | ₩47,034 | +0.39% | 21.3만 |
|---|
| 2026.08.12 | ₩46,874 | ₩46,874 | ₩46,660 | ₩46,727 | -0.31% | 24.8만 |
|---|
| 2026.08.11 | ₩46,967 | ₩46,967 | ₩46,553 | ₩46,607 | -0.77% | 26.4만 |
|---|
| 2026.08.10 | ₩46,687 | ₩46,887 | ₩46,687 | ₩46,794 | +0.23% | 15.1만 |
|---|
| 2026.08.07 | ₩46,647 | ₩46,754 | ₩46,533 | ₩46,740 | +0.20% | 26.5만 |
|---|
| 2026.08.06 | ₩46,593 | ₩46,593 | ₩46,366 | ₩46,460 | -0.29% | 23.6만 |
|---|
| 2026.08.05 | ₩46,954 | ₩46,954 | ₩46,486 | ₩46,526 | -0.91% | 22.3만 |
|---|
| 2026.08.04 | ₩46,219 | ₩46,593 | ₩46,018 | ₩46,473 | +0.55% | 22.5만 |
|---|
| 2026.08.03 | ₩45,524 | ₩45,925 | ₩45,524 | ₩45,885 | +0.79% | 21.3만 |
|---|
| 2026.07.31 | ₩45,484 | ₩45,711 | ₩45,163 | ₩45,604 | +0.26% | 19.4만 |
|---|
| 2026.07.30 | ₩45,043 | ₩45,364 | ₩44,930 | ₩45,350 | +0.68% | 19만 |
|---|
| 2026.07.29 | ₩45,163 | ₩45,323 | ₩44,602 | ₩44,602 | -1.24% | 22만 |
|---|
| 2026.07.28 | ₩44,989 | ₩45,257 | ₩44,912 | ₩45,083 | +0.21% | 15.1만 |
|---|
| 2026.07.27 | ₩45,230 | ₩45,357 | ₩44,882 | ₩45,016 | -0.47% | 23.7만 |
|---|
| 2026.07.24 | ₩44,896 | ₩45,270 | ₩44,896 | ₩45,016 | +0.27% | 23.2만 |
|---|
| 2026.07.23 | ₩44,949 | ₩45,196 | ₩44,802 | ₩44,922 | -0.06% | 27.9만 |
|---|
| 2026.07.22 | ₩45,457 | ₩45,564 | ₩45,390 | ₩45,430 | -0.06% | 30.3만 |
|---|
| 2026.07.21 | ₩45,404 | ₩45,477 | ₩45,203 | ₩45,457 | +0.12% | 24.4만 |
|---|
| 2026.07.20 | ₩45,176 | ₩45,357 | ₩45,023 | ₩45,029 | -0.33% | 15.6만 |
|---|
| 2026.07.17 | ₩45,110 | ₩45,282 | ₩44,941 | ₩45,069 | -0.09% | 17.3만 |
|---|
| 2026.07.16 | ₩45,417 | ₩45,591 | ₩45,243 | ₩45,417 | 0.00% | 16.4만 |
|---|
| 2026.07.15 | ₩45,377 | ₩45,524 | ₩45,283 | ₩45,470 | +0.21% | 18.1만 |
|---|
| 2026.07.14 | ₩45,337 | ₩45,658 | ₩45,150 | ₩45,323 | -0.03% | 23.6만 |
|---|
| 2026.07.13 | ₩45,257 | ₩45,551 | ₩45,126 | ₩45,176 | -0.18% | 19.1만 |
|---|
| 2026.07.10 | ₩45,283 | ₩45,491 | ₩45,110 | ₩45,390 | +0.24% | 17.8만 |
|---|
| 2026.07.09 | ₩45,016 | ₩45,257 | ₩44,936 | ₩45,243 | +0.50% | 26.2만 |
|---|
| 2026.07.08 | ₩44,909 | ₩45,032 | ₩44,722 | ₩44,989 | +0.18% | 24.6만 |
|---|
| 2026.07.07 | ₩45,163 | ₩45,230 | ₩44,997 | ₩45,056 | -0.24% | 28.9만 |
|---|
| 2026.07.06 | ₩45,257 | ₩45,257 | ₩45,003 | ₩45,190 | -0.15% | 21.6만 |
|---|
| 2026.07.02 | ₩45,029 | ₩45,230 | ₩44,662 | ₩44,963 | -0.15% | 27.5만 |
|---|
| 2026.07.01 | ₩44,936 | ₩45,039 | ₩44,562 | ₩44,922 | -0.03% | 32.5만 |
|---|
| 2026.06.30 | ₩45,029 | ₩45,310 | ₩44,910 | ₩45,217 | +0.42% | 74.8만 |
|---|
| 2026.06.29 | ₩44,829 | ₩44,989 | ₩44,548 | ₩44,963 | +0.30% | 25.4만 |
|---|
| 2026.06.26 | ₩44,161 | ₩44,714 | ₩44,161 | ₩44,495 | +0.76% | 25.4만 |
|---|
| 2026.06.25 | ₩44,702 | ₩44,702 | ₩44,276 | ₩44,415 | -0.64% | 29.7만 |
|---|
| 2026.06.24 | ₩44,588 | ₩44,775 | ₩44,321 | ₩44,441 | -0.33% | 17.1만 |
|---|
| 2026.06.23 | ₩44,374 | ₩44,709 | ₩44,334 | ₩44,481 | +0.24% | 18.2만 |
|---|
| 2026.06.22 | ₩45,096 | ₩45,270 | ₩44,882 | ₩44,963 | -0.30% | 32.9만 |
|---|
| 2026.06.18 | ₩45,270 | ₩45,270 | ₩44,951 | ₩45,096 | -0.38% | 22.2만 |
|---|
| 2026.06.17 | ₩45,364 | ₩45,364 | ₩44,669 | ₩44,789 | -1.27% | 28.2만 |
|---|
| 2026.06.16 | ₩45,644 | ₩45,644 | ₩45,243 | ₩45,297 | -0.76% | 31만 |
|---|
| 2026.06.15 | ₩45,337 | ₩45,591 | ₩45,270 | ₩45,524 | +0.41% | 19만 |
|---|
| 2026.06.12 | ₩44,842 | ₩45,041 | ₩44,562 | ₩44,936 | +0.21% | 22.3만 |
|---|
| 2026.06.11 | ₩44,214 | ₩44,842 | ₩44,074 | ₩44,709 | +1.12% | 32만 |
|---|
| 2026.06.10 | ₩44,495 | ₩44,694 | ₩44,000 | ₩44,027 | -1.05% | 36.1만 |
|---|
| 2026.06.09 | ₩44,882 | ₩45,023 | ₩43,813 | ₩44,575 | -0.68% | 32.9만 |
|---|
| 2026.06.08 | ₩45,069 | ₩45,069 | ₩44,615 | ₩44,655 | -0.92% | 37.9만 |
|---|
| 2026.06.05 | ₩45,430 | ₩45,430 | ₩44,348 | ₩44,468 | -2.12% | 32.8만 |
|---|
| 2026.06.04 | ₩45,390 | ₩45,624 | ₩45,270 | ₩45,544 | +0.34% | 24만 |
|---|
| 2026.06.03 | ₩45,631 | ₩45,631 | ₩45,337 | ₩45,430 | -0.44% | 30.5만 |
|---|
| 2026.06.02 | ₩45,564 | ₩45,644 | ₩45,417 | ₩45,617 | +0.12% | 23.7만 |
|---|
| 2026.06.01 | ₩45,577 | ₩45,698 | ₩45,163 | ₩45,577 | 0.00% | 33.1만 |
|---|
| 2026.05.29 | ₩45,912 | ₩45,912 | ₩45,524 | ₩45,791 | -0.26% | 33.9만 |
|---|
| 2026.05.28 | ₩45,617 | ₩46,112 | ₩45,470 | ₩45,738 | +0.26% | 47.7만 |
|---|
| 2026.05.27 | ₩45,724 | ₩45,724 | ₩45,477 | ₩45,577 | -0.32% | 38.2만 |
|---|
| 2026.05.26 | ₩45,671 | ₩45,671 | ₩45,511 | ₩45,617 | -0.12% | 39.2만 |
|---|
| 2026.05.22 | ₩45,484 | ₩45,537 | ₩45,337 | ₩45,390 | -0.21% | 17.8만 |
|---|
| 2026.05.21 | ₩44,949 | ₩45,243 | ₩44,858 | ₩45,190 | +0.54% | 13.3만 |
|---|
| 2026.05.20 | ₩44,749 | ₩45,096 | ₩44,749 | ₩44,989 | +0.54% | 15.4만 |
|---|
| 2026.05.19 | ₩44,816 | ₩44,963 | ₩44,615 | ₩44,749 | -0.15% | 29.5만 |
|---|
| 2026.05.18 | ₩44,762 | ₩45,016 | ₩44,682 | ₩44,909 | +0.33% | 21.9만 |
|---|
| 2026.05.15 | ₩44,909 | ₩45,043 | ₩44,709 | ₩44,856 | -0.12% | 20.8만 |
|---|
| 2026.05.14 | ₩45,110 | ₩45,330 | ₩45,083 | ₩45,203 | +0.21% | 71.8만 |
|---|
| 2026.05.13 | ₩44,749 | ₩44,976 | ₩44,548 | ₩44,922 | +0.39% | 22.7만 |
|---|
| 2026.05.12 | ₩44,669 | ₩44,695 | ₩44,352 | ₩44,669 | 0.00% | 23.8만 |
|---|
| 2026.05.11 | ₩44,615 | ₩44,749 | ₩44,595 | ₩44,682 | +0.15% | 22.8만 |
|---|
| 2026.05.08 | ₩44,655 | ₩44,769 | ₩44,481 | ₩44,642 | -0.03% | 31.5만 |
|---|
| 2026.05.07 | ₩44,669 | ₩44,709 | ₩44,308 | ₩44,709 | +0.09% | 23.5만 |
|---|
| 2026.05.06 | ₩44,361 | ₩44,599 | ₩44,281 | ₩44,562 | +0.45% | 24.1만 |
|---|
| 2026.05.05 | ₩43,907 | ₩44,187 | ₩43,907 | ₩44,094 | +0.43% | 26만 |
|---|
| 2026.05.04 | ₩43,920 | ₩44,014 | ₩43,639 | ₩43,773 | -0.33% | 24.4만 |
|---|
| 2026.05.01 | ₩44,201 | ₩44,548 | ₩43,907 | ₩43,933 | -0.60% | 17만 |
|---|
| 2026.04.30 | ₩43,907 | ₩44,187 | ₩43,679 | ₩44,134 | +0.52% | 22.2만 |
|---|
| 2026.04.29 | ₩43,706 | ₩43,733 | ₩43,506 | ₩43,693 | -0.03% | 42.7만 |
|---|
| 2026.04.28 | ₩43,720 | ₩43,720 | ₩43,532 | ₩43,693 | -0.06% | 32.7만 |
|---|
| 2026.04.27 | ₩43,746 | ₩43,840 | ₩43,666 | ₩43,786 | +0.09% | 40.7만 |
|---|
| 2026.04.24 | ₩43,666 | ₩43,973 | ₩43,466 | ₩43,746 | +0.18% | 21.2만 |
|---|
| 2026.04.23 | ₩43,532 | ₩43,599 | ₩43,105 | ₩43,439 | -0.21% | 34만 |
|---|
| 2026.04.22 | ₩43,532 | ₩43,746 | ₩43,400 | ₩43,613 | +0.18% | 454.3만 |
|---|
| 2026.04.21 | ₩43,693 | ₩43,693 | ₩43,185 | ₩43,238 | -1.04% | 15.2만 |
|---|
| 2026.04.20 | ₩43,666 | ₩43,666 | ₩43,419 | ₩43,492 | -0.40% | 28.9만 |
|---|
| 2026.04.17 | ₩43,586 | ₩43,920 | ₩43,466 | ₩43,920 | +0.77% | 61.6만 |
|---|
| 2026.04.16 | ₩43,439 | ₩43,439 | ₩43,091 | ₩43,265 | -0.40% | 16.5만 |
|---|
| 2026.04.15 | ₩43,025 | ₩43,245 | ₩42,891 | ₩43,212 | +0.43% | 21.7만 |
|---|
| 2026.04.14 | ₩42,624 | ₩42,998 | ₩42,583 | ₩42,998 | +0.88% | 68.9만 |
|---|
| 2026.04.13 | ₩42,142 | ₩42,490 | ₩42,029 | ₩42,463 | +0.76% | 34.3만 |
|---|
| 2026.04.10 | ₩42,423 | ₩42,423 | ₩42,129 | ₩42,156 | -0.63% | 13.2만 |
|---|
| 2026.04.09 | ₩41,915 | ₩42,289 | ₩41,915 | ₩42,209 | +0.70% | 28.5만 |
|---|
| 2026.04.08 | ₩42,062 | ₩42,062 | ₩41,728 | ₩41,982 | -0.19% | 14.1만 |
|---|
| 2026.04.07 | ₩41,207 | ₩41,207 | ₩40,759 | ₩41,207 | 0.00% | 28.4만 |
|---|
| 2026.04.06 | ₩41,086 | ₩41,247 | ₩41,046 | ₩41,247 | +0.39% | 22.8만 |
|---|
| 2026.04.02 | ₩40,565 | ₩41,153 | ₩40,485 | ₩41,086 | +1.29% | 21.1만 |
|---|
| 2026.04.01 | ₩40,993 | ₩41,180 | ₩40,659 | ₩41,006 | +0.03% | 23.7만 |
|---|
| 2026.03.31 | ₩40,619 | ₩41,213 | ₩40,536 | ₩41,180 | +1.38% | 19만 |
|---|
| 2026.03.30 | ₩40,472 | ₩40,525 | ₩40,017 | ₩40,151 | -0.79% | 17.6만 |
|---|
| 2026.03.27 | ₩40,739 | ₩40,739 | ₩40,124 | ₩40,231 | -1.25% | 17.7만 |
|---|
| 2026.03.26 | ₩41,200 | ₩41,354 | ₩40,792 | ₩40,792 | -0.99% | 10.1만 |
|---|
| 2026.03.25 | ₩41,554 | ₩41,621 | ₩41,327 | ₩41,447 | -0.26% | 32.7만 |
|---|
| 2026.03.24 | ₩41,193 | ₩41,474 | ₩41,060 | ₩41,220 | +0.06% | 18.6만 |
|---|
| 2026.03.23 | ₩41,528 | ₩41,761 | ₩41,307 | ₩41,367 | -0.39% | 22.6만 |
|---|
| 2026.03.20 | ₩41,487 | ₩41,505 | ₩40,846 | ₩40,973 | -1.24% | 19.1만 |
|---|
| 2026.03.19 | ₩41,434 | ₩41,701 | ₩41,314 | ₩41,581 | +0.35% | 15.3만 |
|---|
| 2026.03.18 | ₩42,196 | ₩42,196 | ₩41,634 | ₩41,688 | -1.20% | 16.5만 |
|---|
| 2026.03.17 | ₩42,303 | ₩42,448 | ₩42,223 | ₩42,223 | -0.19% | 12.9만 |
|---|
| 2026.03.16 | ₩42,076 | ₩42,312 | ₩42,062 | ₩42,196 | +0.29% | 19.4만 |
|---|
| 2026.03.13 | ₩42,196 | ₩42,355 | ₩41,715 | ₩41,781 | -0.98% | 12.5만 |
|---|
| 2026.03.12 | ₩42,169 | ₩42,276 | ₩41,795 | ₩41,995 | -0.41% | 19.6만 |
|---|
| 2026.03.11 | ₩42,463 | ₩42,503 | ₩42,223 | ₩42,383 | -0.19% | 12.1만 |
|---|
| 2026.03.10 | ₩42,463 | ₩42,744 | ₩42,289 | ₩42,396 | -0.16% | 20.1만 |
|---|
| 2026.03.09 | ₩41,781 | ₩42,503 | ₩41,608 | ₩42,463 | +1.63% | 23.3만 |
|---|
| 2026.03.06 | ₩42,169 | ₩42,343 | ₩41,969 | ₩42,182 | +0.03% | 19.7만 |
|---|
| 2026.03.05 | ₩42,690 | ₩42,737 | ₩42,209 | ₩42,570 | -0.28% | 19.1만 |
|---|
| 2026.03.04 | ₩42,650 | ₩42,877 | ₩42,470 | ₩42,804 | +0.36% | 17만 |
|---|
| 2026.03.03 | ₩42,156 | ₩42,690 | ₩41,942 | ₩42,543 | +0.92% | 22.6만 |
|---|
| 2026.03.02 | ₩42,637 | ₩43,025 | ₩42,436 | ₩42,904 | +0.63% | 16.1만 |
|---|
| 2026.02.27 | ₩42,837 | ₩43,118 | ₩42,771 | ₩43,091 | +0.59% | 15.8만 |
|---|
| 2026.02.26 | ₩43,412 | ₩43,412 | ₩42,771 | ₩43,131 | -0.65% | 16.6만 |
|---|
| 2026.02.25 | ₩43,225 | ₩43,345 | ₩43,118 | ₩43,305 | +0.19% | 20.6만 |
|---|
| 2026.02.24 | ₩42,637 | ₩43,078 | ₩42,637 | ₩43,038 | +0.94% | 12.8만 |
|---|
| 2026.02.23 | ₩42,984 | ₩43,054 | ₩42,583 | ₩42,730 | -0.59% | 18.2만 |
|---|
| 2026.02.20 | ₩42,624 | ₩42,998 | ₩42,585 | ₩42,998 | +0.88% | 13만 |
|---|
| 2026.02.19 | ₩42,704 | ₩42,880 | ₩42,543 | ₩42,690 | -0.03% | 19.1만 |
|---|
| 2026.02.18 | ₩42,771 | ₩42,877 | ₩42,603 | ₩42,757 | -0.03% | 35.9만 |
|---|
| 2026.02.17 | ₩42,477 | ₩42,744 | ₩42,209 | ₩42,610 | +0.31% | 39.7만 |
|---|
| 2026.02.13 | ₩42,650 | ₩42,771 | ₩42,343 | ₩42,557 | -0.22% | 17.9만 |
|---|
| 2026.02.12 | ₩43,212 | ₩43,225 | ₩42,463 | ₩42,557 | -1.52% | 37.7만 |
|---|
| 2026.02.11 | ₩43,305 | ₩43,305 | ₩42,891 | ₩43,051 | -0.59% | 40.7만 |
|---|
| 2026.02.10 | ₩43,372 | ₩43,372 | ₩42,931 | ₩42,984 | -0.89% | 20.4만 |
|---|
| 2026.02.09 | ₩42,877 | ₩43,238 | ₩42,860 | ₩43,145 | +0.62% | 15.8만 |
|---|
| 2026.02.06 | ₩42,610 | ₩43,091 | ₩42,490 | ₩42,984 | +0.88% | 52.4만 |
|---|
| 2026.02.05 | ₩42,410 | ₩42,662 | ₩42,263 | ₩42,356 | -0.13% | 25.1만 |
|---|
| 2026.02.04 | ₩42,998 | ₩42,998 | ₩42,456 | ₩42,664 | -0.78% | 37.6만 |
|---|
| 2026.02.03 | ₩43,319 | ₩43,319 | ₩42,690 | ₩43,011 | -0.71% | 16.4만 |
|---|
| 2026.02.02 | ₩42,964 | ₩43,432 | ₩42,964 | ₩43,292 | +0.76% | 12.2만 |
|---|
| 2026.01.30 | ₩43,733 | ₩43,733 | ₩43,004 | ₩43,305 | -0.98% | 17.5만 |
|---|
| 2026.01.29 | ₩43,439 | ₩43,439 | ₩42,804 | ₩43,332 | -0.25% | 16.4만 |
|---|
| 2026.01.28 | ₩43,519 | ₩43,519 | ₩43,300 | ₩43,425 | -0.21% | 17.3만 |
|---|
| 2026.01.27 | ₩43,278 | ₩43,439 | ₩43,198 | ₩43,439 | +0.37% | 13.7만 |
|---|
| 2026.01.26 | ₩43,011 | ₩43,185 | ₩43,011 | ₩43,131 | +0.28% | 16.7만 |
|---|
| 2026.01.23 | ₩42,797 | ₩42,991 | ₩42,730 | ₩42,931 | +0.31% | 18만 |
|---|
| 2026.01.22 | ₩42,771 | ₩42,898 | ₩42,637 | ₩42,811 | +0.09% | 15.9만 |
|---|
| 2026.01.21 | ₩42,156 | ₩42,704 | ₩42,129 | ₩42,543 | +0.92% | 26.4만 |
|---|
| 2026.01.20 | ₩42,370 | ₩42,497 | ₩42,076 | ₩42,142 | -0.54% | 23만 |
|---|
| 2026.01.16 | ₩42,944 | ₩42,971 | ₩42,677 | ₩42,851 | -0.22% | 37.5만 |
|---|
| 2026.01.15 | ₩42,971 | ₩42,984 | ₩42,771 | ₩42,837 | -0.31% | 98만 |
|---|
| 2026.01.14 | ₩42,717 | ₩42,784 | ₩42,477 | ₩42,744 | +0.06% | 34.6만 |
|---|
| 2026.01.13 | ₩43,011 | ₩43,011 | ₩42,730 | ₩42,877 | -0.31% | 16.1만 |
|---|
| 2026.01.12 | ₩42,730 | ₩43,047 | ₩42,730 | ₩42,984 | +0.59% | 14.6만 |
|---|
| 2026.01.09 | ₩42,624 | ₩42,931 | ₩42,610 | ₩42,837 | +0.50% | 28.7만 |
|---|
| 2026.01.08 | ₩42,677 | ₩42,704 | ₩42,557 | ₩42,650 | -0.06% | 26.1만 |
|---|
| 2026.01.07 | ₩42,837 | ₩42,931 | ₩42,637 | ₩42,677 | -0.37% | 24.1만 |
|---|
| 2026.01.06 | ₩42,583 | ₩42,772 | ₩42,543 | ₩42,744 | +0.38% | 22.1만 |
|---|
| 2026.01.05 | ₩42,503 | ₩42,583 | ₩42,411 | ₩42,543 | +0.09% | 19.8만 |
|---|
| 2026.01.02 | ₩42,517 | ₩42,517 | ₩42,136 | ₩42,329 | -0.44% | 13.8만 |
|---|
| 2025.12.31 | ₩42,637 | ₩42,637 | ₩42,303 | ₩42,343 | -0.69% | 17.5만 |
|---|
| 2025.12.30 | ₩42,664 | ₩42,664 | ₩42,517 | ₩42,597 | -0.16% | 16.4만 |
|---|
| 2025.12.29 | ₩42,837 | ₩42,958 | ₩42,785 | ₩42,918 | +0.19% | 9.6만 |
|---|
| 2025.12.26 | ₩43,025 | ₩43,078 | ₩42,958 | ₩43,038 | +0.03% | 17.6만 |
|---|
| 2025.12.24 | ₩42,931 | ₩43,078 | ₩42,864 | ₩43,038 | +0.25% | 6.1만 |
|---|
| 2025.12.23 | ₩42,664 | ₩43,011 | ₩42,664 | ₩42,877 | +0.50% | 18.4만 |
|---|
| 2025.12.22 | ₩42,664 | ₩42,730 | ₩42,503 | ₩42,664 | 0.00% | 14.2만 |
|---|
| 2025.12.19 | ₩42,209 | ₩42,517 | ₩42,209 | ₩42,463 | +0.60% | 17.6만 |
|---|
| 2025.12.18 | ₩42,142 | ₩42,316 | ₩41,995 | ₩42,102 | -0.10% | 12.2만 |
|---|
| 2025.12.17 | ₩42,249 | ₩42,249 | ₩41,808 | ₩41,808 | -1.04% | 12.2만 |
|---|
| 2025.12.16 | ₩42,196 | ₩42,223 | ₩41,915 | ₩42,142 | -0.13% | 12.7만 |
|---|
| 2025.12.15 | ₩42,503 | ₩42,503 | ₩42,169 | ₩42,249 | -0.60% | 15.5만 |
|---|
| 2025.12.12 | ₩42,637 | ₩42,637 | ₩42,142 | ₩42,303 | -0.78% | 15.3만 |
|---|
| 2025.12.11 | ₩42,477 | ₩42,690 | ₩42,276 | ₩42,690 | +0.50% | 19.2만 |
|---|
| 2025.12.10 | ₩42,343 | ₩42,610 | ₩42,215 | ₩42,543 | +0.47% | 15.6만 |
|---|
| 2025.12.09 | ₩42,370 | ₩42,410 | ₩42,316 | ₩42,383 | +0.03% | 14.6만 |
|---|
| 2025.12.08 | ₩42,624 | ₩42,624 | ₩42,236 | ₩42,370 | -0.60% | 16.2만 |
|---|
| 2025.12.05 | ₩42,503 | ₩42,542 | ₩42,352 | ₩42,450 | -0.13% | 22.5만 |
|---|
| 2025.12.04 | ₩42,583 | ₩42,583 | ₩42,182 | ₩42,410 | -0.41% | 14.1만 |
|---|
| 2025.12.03 | ₩42,316 | ₩42,490 | ₩42,209 | ₩42,423 | +0.25% | 20.1만 |
|---|
| 2025.12.02 | ₩42,423 | ₩42,530 | ₩42,205 | ₩42,329 | -0.22% | 21.2만 |
|---|
| 2025.12.01 | ₩42,396 | ₩42,436 | ₩42,156 | ₩42,276 | -0.28% | 13.5만 |
|---|
| 2025.11.28 | ₩42,610 | ₩42,784 | ₩42,593 | ₩42,771 | +0.38% | 6.6만 |
|---|
| 2025.11.26 | ₩42,463 | ₩42,677 | ₩42,370 | ₩42,597 | +0.31% | 11.6만 |
|---|
| 2025.11.25 | ₩42,022 | ₩42,372 | ₩41,756 | ₩42,303 | +0.67% | 22.7만 |
|---|
| 2025.11.24 | ₩41,728 | ₩41,995 | ₩41,568 | ₩41,942 | +0.51% | 14.9만 |
|---|
| 2025.11.21 | ₩41,187 | ₩41,795 | ₩41,090 | ₩41,461 | +0.67% | 15.4만 |
|---|
| 2025.11.20 | ₩42,182 | ₩42,329 | ₩41,060 | ₩41,100 | -2.57% | 16.1만 |
|---|
| 2025.11.19 | ₩41,581 | ₩41,820 | ₩41,377 | ₩41,594 | +0.03% | 13.7만 |
|---|
| 2025.11.18 | ₩41,634 | ₩41,735 | ₩41,262 | ₩41,514 | -0.29% | 16.3만 |
|---|
| 2025.11.17 | ₩42,102 | ₩42,276 | ₩41,668 | ₩41,862 | -0.57% | 18만 |
|---|
| 2025.11.14 | ₩41,768 | ₩42,343 | ₩41,735 | ₩42,142 | +0.90% | 11.8만 |
|---|
| 2025.11.13 | ₩42,597 | ₩42,610 | ₩42,082 | ₩42,169 | -1.00% | 16.2만 |
|---|
| 2025.11.12 | ₩42,624 | ₩42,717 | ₩42,477 | ₩42,610 | -0.03% | 19.6만 |
|---|
| 2025.11.11 | ₩42,436 | ₩42,714 | ₩42,080 | ₩42,650 | +0.50% | 22만 |
|---|
| 2025.11.10 | ₩42,316 | ₩42,477 | ₩42,084 | ₩42,450 | +0.32% | 15.4만 |
|---|
| 2025.11.07 | ₩41,808 | ₩41,982 | ₩41,411 | ₩41,942 | +0.32% | 7.6만 |
|---|
| 2025.11.06 | ₩42,263 | ₩42,450 | ₩41,755 | ₩41,929 | -0.79% | 25만 |
|---|
| 2025.11.05 | ₩42,156 | ₩42,483 | ₩42,076 | ₩42,249 | +0.22% | 13.5만 |
|---|
| 2025.11.04 | ₩42,169 | ₩42,396 | ₩42,088 | ₩42,182 | +0.03% | 16.3만 |
|---|
| 2025.11.03 | ₩42,730 | ₩42,837 | ₩42,370 | ₩42,557 | -0.41% | 10.3만 |
|---|
| 2025.10.31 | ₩42,871 | ₩42,871 | ₩42,570 | ₩42,730 | -0.33% | 26.4만 |
|---|
| 2025.10.30 | ₩42,704 | ₩42,861 | ₩42,570 | ₩42,597 | -0.25% | 13.8만 |
|---|
| 2025.10.29 | ₩42,958 | ₩43,004 | ₩42,562 | ₩42,851 | -0.25% | 16.7만 |
|---|
| 2025.10.28 | ₩42,864 | ₩43,049 | ₩42,690 | ₩42,837 | -0.06% | 11.2만 |
|---|
| 2025.10.27 | ₩42,664 | ₩42,757 | ₩42,567 | ₩42,744 | +0.19% | 9.5만 |
|---|
| 2025.10.24 | ₩42,249 | ₩42,329 | ₩42,209 | ₩42,249 | 0.00% | 14.5만 |
|---|
| 2025.10.23 | ₩42,049 | ₩42,203 | ₩41,903 | ₩42,089 | +0.10% | 15.7만 |
|---|
| 2025.10.22 | ₩42,156 | ₩42,196 | ₩41,676 | ₩41,995 | -0.38% | 14.5만 |
|---|
| 2025.10.21 | ₩42,196 | ₩42,223 | ₩42,035 | ₩42,182 | -0.03% | 19.5만 |
|---|
| 2025.10.20 | ₩41,995 | ₩42,304 | ₩41,995 | ₩42,209 | +0.51% | 16.8만 |
|---|
| 2025.10.17 | ₩41,434 | ₩41,915 | ₩41,359 | ₩41,835 | +0.97% | 15.2만 |
|---|
| 2025.10.16 | ₩41,955 | ₩41,981 | ₩41,348 | ₩41,554 | -0.96% | 18.7만 |
|---|
| 2025.10.15 | ₩42,035 | ₩42,102 | ₩41,536 | ₩41,835 | -0.48% | 12.8만 |
|---|
| 2025.10.14 | ₩41,554 | ₩41,989 | ₩41,300 | ₩41,795 | +0.58% | 20.7만 |
|---|
| 2025.10.13 | ₩41,781 | ₩41,875 | ₩41,546 | ₩41,862 | +0.19% | 14.8만 |
|---|
| 2025.10.10 | ₩42,410 | ₩42,490 | ₩41,233 | ₩41,274 | -2.68% | 19.7만 |
|---|